Markets - Grains
Underlying Price: 4.7000
Expiration Date: 11/21/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.047038 | ... | ... | 1.4000 | 0 | 1.4000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.059494 |
| -0.043693 | ... | ... | 1.3000 | 0 | 1.3000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.058747 |
| -0.085049 | ... | ... | 1.2000 | 0.0013 | 1.2013 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.057937 |
| -0.081428 | ... | ... | 1.1013 | 0 | 1.1013 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05706 |
| -0.079602 | ... | ... | 1.0513 | 0 | 1.0513 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.05659 |
| -0.077764 | ... | ... | 1.0013 | 0 | 1.0013 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.056098 |
| -0.075913 | ... | ... | 0.9513 | 0 | 0.9513 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055583 |
| -0.074043 | ... | ... | 0.9013 | 0 | 0.9013 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.055038 |
| -0.072156 | ... | ... | 0.8513 | 0 | 0.8513 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.054467 |
| -0.07025 | ... | ... | 0.8013 | 0 | 0.8013 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053862 |
| -0.068318 | ... | ... | 0.7513 | 0 | 0.7513 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.053213 |
| -0.066357 | ... | ... | 0.7013 | 0 | 0.7013 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.052533 |
| -0.064371 | ... | ... | 0.6513 | 0 | 0.6513 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051794 |
| -0.062345 | ... | ... | 0.6013 | 0 | 0.6013 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.051007 |
| -0.060273 | ... | ... | 0.5513 | 0 | 0.5513 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.050148 |
| -0.058151 | ... | ... | 0.5013 | 0 | 0.5013 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.049216 |
| -0.05596 | ... | ... | 0.4513 | 0 | 0.4513 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.048191 |
| -0.053687 | ... | ... | 0.4013 | 0 | 0.4013 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.047053 |
| -0.05131 | ... | ... | 0.3513 | 0 | 0.3513 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045772 |
| -0.050318 | ... | ... | 0.3313 | 0 | 0.3313 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | -0.045214 |
| -0.049814 | ... | ... | 0.3213 | 0 | 0.3213 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04492 |
| -0.049304 | ... | ... | 0.3113 | 0 | 0.3113 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044618 |
| -0.048786 | ... | ... | 0.3013 | 0 | 0.3013 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.044309 |
| -0.048261 | ... | ... | 0.2913 | 0 | 0.2913 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | -0.04399 |
| -0.047725 | ... | ... | 0.2813 | 0 | 0.2813 | 4420 | 0.0013 | -0.0013 | 0.0025 | ... | ... | -0.043661 |
| -0.047181 | ... | ... | 0.2713 | 0 | 0.2713 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | -0.074007 |
| -0.075974 | ... | ... | 0.2625 | 0 | 0.2625 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | -0.073342 |
| -0.07513 | ... | ... | 0.2525 | 0 | 0.2525 | 4450 | 0.0025 | 0 | 0.0025 | ... | ... | -0.072654 |
| -0.074263 | ... | ... | 0.2425 | 0 | 0.2425 | 4460 | 0.0025 | 0 | 0.0025 | ... | ... | -0.07194 |
| -0.073372 | ... | ... | 0.2325 | 0 | 0.2325 | 4470 | 0.0025 | 0 | 0.0025 | ... | ... | -0.071199 |
| -0.072453 | ... | ... | 0.2225 | 0 | 0.2225 | 4480 | 0.0025 | 0 | 0.0025 | ... | ... | -0.070429 |
| -0.071504 | ... | ... | 0.2125 | 0 | 0.2125 | 4490 | 0.0025 | 0 | 0.0025 | ... | ... | -0.069627 |
| -0.070525 | ... | ... | 0.2025 | 0 | 0.2025 | 4500 | 0.0025 | 0 | 0.0025 | ... | ... | -0.068789 |
| -0.069511 | ... | ... | 0.1925 | 0 | 0.1925 | 4510 | 0.0025 | 0 | 0.0025 | ... | ... | -0.067913 |
| -0.068455 | ... | ... | 0.1825 | 0 | 0.1825 | 4520 | 0.0038 | 0 | 0.0038 | ... | ... | -0.090446 |
| -0.09004 | ... | ... | 0.1738 | 0 | 0.1738 | 4530 | 0.0038 | 0 | 0.0038 | ... | ... | -0.089073 |
| -0.088489 | ... | ... | 0.1638 | 0 | 0.1638 | 4540 | 0.0038 | 0 | 0.0038 | ... | ... | -0.087622 |
| -0.086861 | ... | ... | 0.1538 | 0 | 0.1538 | 4550 | 0.0038 | 0 | 0.0038 | ... | ... | -0.0861 |
| -0.085145 | ... | ... | 0.1450 | -0.0013 | 0.1438 | 4560 | 0.0038 | -0.0013 | 0.0050 | ... | ... | -0.084479 |
| -0.102101 | ... | ... | 0.1350 | 0 | 0.1350 | 4570 | 0.0050 | 0 | 0.0050 | ... | ... | -0.101701 |
| -0.09969 | ... | ... | 0.1263 | -0.0013 | 0.1250 | 4580 | 0.0063 | 0 | 0.0063 | ... | ... | -0.116294 |
| -0.11345 | ... | ... | 0.1175 | -0.0013 | 0.1163 | 4590 | 0.0063 | -0.0013 | 0.0075 | ... | ... | -0.113293 |
| -0.124938 | ... | ... | 0.1088 | -0.0013 | 0.1075 | 4600 | 0.0075 | -0.0013 | 0.0088 | 0.0113 | 0.0088 | -0.124902 |
| -0.134334 | ... | ... | 0.1000 | -0.0013 | 0.0988 | 4610 | 0.0088 | -0.0013 | 0.0100 | ... | ... | -0.134385 |
| -0.141726 | ... | ... | 0.0913 | -0.0013 | 0.0900 | 4620 | 0.0100 | -0.0013 | 0.0113 | ... | ... | -0.141834 |
| -0.158029 | ... | ... | 0.0838 | -0.0013 | 0.0825 | 4630 | 0.0125 | -0.0013 | 0.0138 | ... | ... | -0.158192 |
| -0.170396 | ... | ... | 0.0750 | 0 | 0.0750 | 4640 | 0.0150 | 0 | 0.0150 | ... | ... | -0.17058 |
| -0.179117 | 0.0650 | 0.0650 | 0.0688 | -0.0013 | 0.0675 | 4650 | 0.0175 | -0.0013 | 0.0188 | ... | ... | -0.179301 |
| -0.192506 | ... | ... | 0.0613 | 0 | 0.0613 | 4660 | 0.0213 | 0 | 0.0213 | ... | ... | -0.192676 |
| -0.201244 | ... | ... | 0.0550 | 0 | 0.0550 | 4670 | 0.0250 | 0 | 0.0250 | ... | ... | -0.201384 |
| -0.205579 | ... | ... | 0.0488 | 0 | 0.0488 | 4680 | 0.0288 | 0 | 0.0288 | ... | ... | -0.205678 |
| -0.212559 | ... | ... | 0.0438 | 0 | 0.0438 | 4690 | 0.0338 | 0 | 0.0338 | ... | ... | -0.21261 |
| -0.21487 | 0.0350 | 0.0325 | 0.0375 | 0.0013 | 0.0388 | 4700 | 0.0388 | 0.0013 | 0.0375 | ... | ... | -0.21487 |
| -0.21261 | ... | ... | 0.0338 | 0 | 0.0338 | 4710 | 0.0438 | 0 | 0.0438 | ... | ... | -0.212559 |
| -0.212906 | ... | ... | 0.0288 | 0.0013 | 0.0300 | 4720 | 0.0488 | 0 | 0.0488 | ... | ... | -0.20558 |
| -0.201384 | ... | ... | 0.0250 | 0 | 0.0250 | 4730 | 0.0550 | 0 | 0.0550 | ... | ... | -0.201244 |
| -0.192677 | ... | ... | 0.0213 | 0 | 0.0213 | 4740 | 0.0613 | 0 | 0.0613 | ... | ... | -0.192506 |
| -0.179302 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.0675 | 0 | 0.0675 | ... | ... | -0.179117 |
| -0.170581 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.0750 | 0 | 0.0750 | ... | ... | -0.170396 |
| -0.158192 | ... | ... | 0.0125 | 0 | 0.0125 | 4770 | 0.0825 | 0 | 0.0825 | ... | ... | -0.158029 |
| -0.141834 | ... | ... | 0.0100 | 0 | 0.0100 | 4780 | 0.0900 | 0 | 0.0900 | ... | ... | -0.141726 |
| -0.134385 | ... | ... | 0.0088 | 0 | 0.0088 | 4790 | 0.0988 | 0 | 0.0988 | ... | ... | -0.134334 |
| -0.124902 | ... | ... | 0.0075 | 0 | 0.0075 | 4800 | 0.1075 | 0 | 0.1075 | ... | ... | -0.124938 |
| -0.113293 | ... | ... | 0.0063 | 0 | 0.0063 | 4810 | 0.1163 | 0 | 0.1163 | ... | ... | -0.11345 |
| -0.099363 | ... | ... | 0.0050 | 0 | 0.0050 | 4820 | 0.1250 | 0 | 0.1250 | ... | ... | -0.09969 |
| -0.101702 | ... | ... | 0.0050 | 0 | 0.0050 | 4830 | 0.1350 | 0 | 0.1350 | ... | ... | -0.102101 |
| -0.084479 | ... | ... | 0.0038 | 0 | 0.0038 | 4840 | 0.1438 | 0 | 0.1438 | ... | ... | -0.085145 |
| -0.0861 | ... | ... | 0.0038 | 0 | 0.0038 | 4850 | 0.1538 | 0 | 0.1538 | ... | ... | -0.086862 |
| -0.087623 | ... | ... | 0.0038 | 0 | 0.0038 | 4860 | 0.1625 | -0.0013 | 0.1638 | ... | ... | -0.066215 |
| -0.066032 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4870 | 0.1725 | -0.0013 | 0.1738 | ... | ... | -0.067359 |
| -0.066997 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 4880 | 0.1825 | -0.0013 | 0.1838 | ... | ... | -0.068456 |
| -0.067914 | ... | ... | 0.0025 | 0 | 0.0025 | 4890 | 0.1925 | 0 | 0.1925 | ... | ... | -0.069511 |
| -0.06879 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.2025 | 0 | 0.2025 | ... | ... | -0.070525 |
| -0.040988 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4910 | 0.2113 | -0.0013 | 0.2125 | ... | ... | -0.043687 |
| -0.041414 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 4920 | 0.2213 | -0.0013 | 0.2225 | ... | ... | -0.044302 |
| -0.041825 | ... | ... | ... | ... | 0.0013 | 4930 | 0.2313 | ... | ... | ... | ... | -0.044903 |
| -0.0426 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2513 | 0 | 0.2513 | ... | ... | -0.046066 |
| -0.044309 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.3013 | 0 | 0.3013 | ... | ... | -0.048787 |
| -0.045773 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3513 | 0 | 0.3513 | ... | ... | -0.051311 |
| -0.047054 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4013 | 0 | 0.4013 | ... | ... | -0.053688 |
| -0.048194 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | -0.055963 |
| -0.049218 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5013 | 0 | 0.5013 | ... | ... | -0.058153 |
| -0.050151 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5513 | 0 | 0.5513 | ... | ... | -0.060278 |
| -0.051009 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6013 | 0 | 0.6013 | ... | ... | -0.06235 |
| -0.051799 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6513 | 0 | 0.6513 | ... | ... | -0.064378 |
| -0.052538 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7013 | 0 | 0.7013 | ... | ... | -0.066367 |
| -0.053221 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7513 | 0 | 0.7513 | ... | ... | -0.068329 |
| -0.05387 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8013 | 0 | 0.8013 | ... | ... | -0.070266 |
| -0.054477 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8513 | 0 | 0.8513 | ... | ... | -0.072173 |
| -0.055048 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9013 | 0 | 0.9013 | ... | ... | -0.074062 |
| -0.055599 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9513 | 0 | 0.9513 | ... | ... | -0.075936 |
| -0.056116 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0013 | 0 | 1.0013 | ... | ... | -0.077798 |
| -0.05708 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1013 | 0 | 1.1013 | ... | ... | -0.081472 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.